Identifier on Kraken: XXRPZJPY
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-08-25 |
36.5500 JPY |
8,975.6837 XRP |
36.4690 JPY |
35.4410 JPY |
37.1930 JPY |
36.3950 JPY |
| 2018-08-24 |
36.2620 JPY |
24,738.7692 XRP |
36.0820 JPY |
35.3870 JPY |
36.4780 JPY |
36.4690 JPY |
| 2018-08-23 |
35.9560 JPY |
2,603.0948 XRP |
35.1340 JPY |
35.0910 JPY |
36.5520 JPY |
36.0820 JPY |
| 2018-08-22 |
36.3030 JPY |
10,080.5930 XRP |
36.6940 JPY |
34.6890 JPY |
37.9540 JPY |
35.1340 JPY |
| 2018-08-21 |
36.1470 JPY |
30,999.4894 XRP |
35.3740 JPY |
35.0430 JPY |
37.0380 JPY |
36.6940 JPY |
| 2018-08-20 |
37.3520 JPY |
7,784.1600 XRP |
37.9430 JPY |
35.3740 JPY |
38.8150 JPY |
35.3740 JPY |
| 2018-08-19 |
37.7820 JPY |
1,754.2400 XRP |
36.1040 JPY |
36.1040 JPY |
38.4850 JPY |
37.9430 JPY |
| 2018-08-18 |
35.6840 JPY |
12,097.4092 XRP |
39.7000 JPY |
34.7230 JPY |
39.7000 JPY |
36.1040 JPY |
| 2018-08-17 |
38.3380 JPY |
5,832.5857 XRP |
32.7280 JPY |
32.7280 JPY |
39.7010 JPY |
39.7000 JPY |
| 2018-08-16 |
32.7280 JPY |
240.0000 XRP |
33.1410 JPY |
32.7280 JPY |
33.1410 JPY |
32.7280 JPY |
| 2018-08-15 |
32.8440 JPY |
1,185.5976 XRP |
29.6170 JPY |
29.6170 JPY |
33.1410 JPY |
33.1410 JPY |
| 2018-08-14 |
28.5350 JPY |
2,144.3902 XRP |
31.0480 JPY |
27.5750 JPY |
31.0480 JPY |
29.6170 JPY |
| 2018-08-13 |
31.7010 JPY |
2,295.2207 XRP |
33.4830 JPY |
31.0380 JPY |
33.5990 JPY |
31.0480 JPY |
| 2018-08-12 |
33.0630 JPY |
17,715.7738 XRP |
33.9500 JPY |
32.8950 JPY |
33.9500 JPY |
33.4830 JPY |
| 2018-08-11 |
33.3800 JPY |
6,163.0361 XRP |
34.8500 JPY |
32.0000 JPY |
34.8500 JPY |
33.9500 JPY |
| 2018-08-10 |
34.9250 JPY |
14,405.0597 XRP |
37.0750 JPY |
34.8000 JPY |
37.2780 JPY |
34.8500 JPY |
| 2018-08-09 |
37.1850 JPY |
1,177.7403 XRP |
36.2740 JPY |
36.2740 JPY |
38.3300 JPY |
37.0750 JPY |
| 2018-08-08 |
39.5180 JPY |
22,081.2394 XRP |
43.9220 JPY |
36.0130 JPY |
43.9220 JPY |
36.2740 JPY |
| 2018-08-07 |
45.0230 JPY |
2,910.7516 XRP |
46.2810 JPY |
43.9220 JPY |
46.2810 JPY |
43.9220 JPY |
| 2018-08-06 |
46.9060 JPY |
321.9020 XRP |
47.4060 JPY |
46.2810 JPY |
47.4060 JPY |
46.2810 JPY |
| 2018-08-05 |
47.7470 JPY |
1,197.4655 XRP |
48.6040 JPY |
47.4060 JPY |
48.6040 JPY |
47.4060 JPY |
| 2018-08-04 |
48.6040 JPY |
3,631.6362 XRP |
48.6140 JPY |
48.6040 JPY |
48.6140 JPY |
48.6040 JPY |
| 2018-08-03 |
48.7920 JPY |
237.8490 XRP |
48.2390 JPY |
48.2390 JPY |
48.8260 JPY |
48.6140 JPY |
| 2018-08-02 |
48.6930 JPY |
4,020.5839 XRP |
49.9210 JPY |
48.1850 JPY |
49.9210 JPY |
48.2390 JPY |
| 2018-08-01 |
48.9770 JPY |
5,417.5729 XRP |
48.6070 JPY |
47.7980 JPY |
49.9210 JPY |
49.9210 JPY |
| 2018-07-31 |
48.6070 JPY |
539.2230 XRP |
48.2260 JPY |
48.2260 JPY |
48.6070 JPY |
48.6070 JPY |
| 2018-07-30 |
48.2260 JPY |
971.1646 XRP |
49.7640 JPY |
48.2260 JPY |
49.7640 JPY |
48.2260 JPY |
| 2018-07-29 |
49.7420 JPY |
206.9652 XRP |
49.9560 JPY |
49.7040 JPY |
49.9560 JPY |
49.7640 JPY |
| 2018-07-28 |
0.0000 JPY |
0.0000 XRP |
49.9560 JPY |
49.9560 JPY |
49.9560 JPY |
49.9560 JPY |
| 2018-07-27 |
49.9120 JPY |
9,817.0963 XRP |
49.4860 JPY |
49.3410 JPY |
50.5080 JPY |
49.9560 JPY |
| 2018-07-26 |
50.3580 JPY |
9,470.3165 XRP |
51.2470 JPY |
49.0930 JPY |
51.3210 JPY |
49.4860 JPY |
| 2018-07-25 |
50.9290 JPY |
5,570.2929 XRP |
50.3580 JPY |
50.3580 JPY |
51.2580 JPY |
51.2470 JPY |
| 2018-07-24 |
50.5690 JPY |
3,341.0563 XRP |
49.8330 JPY |
49.8330 JPY |
50.9010 JPY |
50.3580 JPY |
| 2018-07-23 |
50.2390 JPY |
9,890.7228 XRP |
49.9910 JPY |
49.6240 JPY |
51.4310 JPY |
49.8330 JPY |
| 2018-07-22 |
50.4670 JPY |
6,760.2486 XRP |
50.6930 JPY |
49.9320 JPY |
51.6340 JPY |
49.9910 JPY |
| 2018-07-21 |
50.6320 JPY |
2,663.1422 XRP |
48.2670 JPY |
48.2670 JPY |
50.6930 JPY |
50.6930 JPY |
| 2018-07-20 |
52.5350 JPY |
9,006.9053 XRP |
53.5290 JPY |
48.2650 JPY |
53.5290 JPY |
48.2670 JPY |
| 2018-07-19 |
53.5430 JPY |
5,451.1885 XRP |
54.3440 JPY |
53.1850 JPY |
55.0300 JPY |
53.5290 JPY |
| 2018-07-18 |
56.2190 JPY |
10,033.7332 XRP |
57.8400 JPY |
54.0490 JPY |
58.1040 JPY |
54.3440 JPY |
| 2018-07-17 |
54.0550 JPY |
13,174.0881 XRP |
52.4120 JPY |
52.4120 JPY |
57.8400 JPY |
57.8400 JPY |
| 2018-07-16 |
51.1600 JPY |
234.8275 XRP |
49.0970 JPY |
49.0970 JPY |
52.4120 JPY |
52.4120 JPY |
| 2018-07-15 |
0.0000 JPY |
0.0000 XRP |
49.0970 JPY |
49.0970 JPY |
49.0970 JPY |
49.0970 JPY |
| 2018-07-14 |
49.1440 JPY |
979.7703 XRP |
48.5350 JPY |
48.5350 JPY |
49.5450 JPY |
49.0970 JPY |
| 2018-07-13 |
49.0620 JPY |
11,591.2597 XRP |
48.7080 JPY |
48.4450 JPY |
49.8830 JPY |
48.5350 JPY |
| 2018-07-12 |
48.7630 JPY |
2,885.9921 XRP |
49.3150 JPY |
47.7780 JPY |
50.3310 JPY |
48.7080 JPY |
| 2018-07-11 |
49.4650 JPY |
3,501.0662 XRP |
50.3310 JPY |
48.8730 JPY |
50.3310 JPY |
49.3150 JPY |
| 2018-07-10 |
50.4860 JPY |
9,595.0377 XRP |
51.8370 JPY |
48.9830 JPY |
52.1530 JPY |
50.3310 JPY |
| 2018-07-09 |
52.2970 JPY |
3,251.8551 XRP |
53.4300 JPY |
51.8370 JPY |
53.4300 JPY |
51.8370 JPY |
| 2018-07-08 |
53.4270 JPY |
2,068.2830 XRP |
52.5790 JPY |
52.5790 JPY |
53.4300 JPY |
53.4300 JPY |
| 2018-07-07 |
51.4260 JPY |
12,600.7201 XRP |
52.6300 JPY |
51.1630 JPY |
52.6300 JPY |
52.5790 JPY |